Five Below

FIVE
🏛️ usa →
156.79
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 150.00 150.16 148.58 148.65 16.6K
09:31 148.60 148.61 147.24 147.24 9.2K
09:32 147.22 148.14 147.09 147.91 18.3K
09:33 147.55 147.57 147.04 147.18 5.7K
09:34 147.16 147.57 146.29 147.57 10.9K
09:35 148.10 148.10 146.50 146.69 2.3K
09:36 146.77 147.79 146.23 147.56 6.7K
09:37 147.87 147.87 147.00 147.69 13.1K
09:38 147.49 148.34 147.49 147.70 4.7K
09:39 147.75 147.75 147.09 147.45 9.2K
09:40 147.87 147.87 147.86 147.86 1.9K
09:41 147.73 148.44 147.73 148.44 2.3K
09:42 148.83 148.84 148.76 148.84 1.4K
09:43 148.62 148.70 148.62 148.70 2.2K
09:44 148.69 148.93 148.40 148.40 7.7K
09:45 148.12 148.12 147.49 147.49 5.7K
09:46 147.47 147.80 147.44 147.65 3.7K
09:47 147.81 147.81 147.31 147.31 3.7K
09:48 147.22 147.51 147.22 147.51 2.5K
09:49 147.49 147.49 147.34 147.34 3.3K
09:50 146.69 146.69 146.01 146.01 14.2K
09:51 146.50 146.50 145.36 145.54 12.9K
09:52 145.40 145.64 145.17 145.63 8.3K
09:53 145.75 145.78 145.75 145.76 3.3K
09:54 145.90 146.55 145.63 145.78 50.8K
09:55 145.74 145.77 145.51 145.51 3.8K
09:56 145.32 145.43 145.24 145.24 10.3K
09:57 145.54 145.54 145.43 145.54 0.6K
09:58 145.54 145.59 145.54 145.59 1.8K
09:59 145.33 145.59 145.33 145.47 7.4K
10:00 145.59 146.08 145.54 145.64 23.2K
10:01 145.48 145.75 145.30 145.62 16.7K
10:02 145.61 145.61 145.32 145.38 29.3K
10:03 145.04 145.38 145.00 145.09 59.4K
10:04 145.08 145.08 144.67 144.67 4.5K
10:05 144.50 144.50 144.42 144.50 2.8K
10:06 144.29 144.45 144.29 144.37 2.6K
10:07 144.37 144.38 144.37 144.37 2.5K
10:08 144.29 144.75 144.29 144.75 5.2K
10:09 144.75 144.75 144.57 144.57 1.1K
10:10 144.54 144.72 144.28 144.72 7.5K
10:11 144.51 144.73 144.51 144.68 1.9K
10:12 144.47 144.78 144.47 144.57 2.2K
10:13 144.32 144.32 144.27 144.32 1.8K
10:14 144.32 144.32 144.22 144.27 1.6K
10:15 144.29 144.49 144.29 144.48 4.9K
10:16 144.30 144.30 143.93 143.93 6.5K
10:17 144.00 144.00 144.00 144.00 0.2K
10:18 144.06 144.06 143.70 143.70 7.1K
10:19 143.56 143.68 143.56 143.68 12.3K
10:20 143.63 143.63 143.63 143.63 2.3K
10:21 143.57 143.69 143.57 143.69 4.6K
10:22 143.69 143.69 143.60 143.60 1.8K
10:24 143.52 143.52 143.52 143.52 1.8K
10:25 143.29 143.29 143.29 143.29 1.1K
10:26 143.40 143.40 143.40 143.40 2.8K
10:27 143.20 143.21 143.20 143.21 0.9K
10:28 143.33 143.37 143.20 143.33 7.1K
10:29 143.25 143.31 143.17 143.17 2.1K
10:30 143.11 143.20 143.02 143.20 6.9K
10:31 143.18 143.35 143.18 143.35 0.6K
10:32 143.35 143.35 143.20 143.24 3.7K
10:33 143.27 143.27 143.27 143.27 3.8K
10:34 143.40 143.46 143.24 143.34 4.8K
10:35 143.13 143.13 143.00 143.00 3.7K
10:36 142.91 142.97 142.79 142.79 2.9K
10:37 142.73 142.73 142.73 142.73 3.6K
10:38 142.54 142.54 142.46 142.46 2.8K
10:39 142.31 142.38 142.31 142.34 6.5K
10:40 142.17 142.25 141.98 141.98 61.4K
10:41 142.13 142.76 142.13 142.76 14.0K
10:42 142.76 142.80 142.51 142.80 4.3K
10:43 142.56 142.66 142.56 142.66 5.8K
10:44 142.51 142.81 142.51 142.71 14.4K
10:45 142.80 143.42 142.77 143.42 8.1K
10:46 143.31 143.84 143.14 143.83 8.5K
10:47 143.83 143.83 143.58 143.57 1.6K
10:48 143.56 143.56 143.34 143.48 3.2K
10:49 143.61 143.76 143.49 143.52 2.8K
10:50 143.64 143.66 143.49 143.60 6.9K
10:51 143.60 143.71 143.56 143.56 3.3K
10:52 143.51 143.69 143.51 143.68 3.5K
10:53 143.57 143.77 143.56 143.56 8.7K
10:54 143.52 143.62 143.52 143.62 2.0K
10:55 143.76 143.76 143.53 143.53 7.5K
10:56 143.51 143.55 143.38 143.38 6.9K
10:57 143.35 143.35 143.35 143.35 3.9K
10:58 143.41 143.41 143.41 143.41 3.1K
10:59 143.43 143.47 143.43 143.47 6.4K
11:00 143.59 143.61 143.59 143.60 1.3K
11:01 143.86 144.03 143.86 144.03 2.4K
11:02 144.03 144.21 144.03 144.13 3.3K
11:03 144.14 144.21 144.14 144.21 3.3K
11:04 144.16 144.16 143.75 143.75 8.7K
11:05 143.74 143.78 143.74 143.78 4.3K
11:06 143.75 143.75 143.67 143.67 2.4K
11:07 143.52 143.52 143.50 143.50 0.9K
11:08 143.45 143.50 143.15 143.15 3.0K
11:09 143.10 143.10 142.81 143.01 6.6K
11:10 143.07 143.25 143.07 143.11 3.0K
11:11 142.96 143.04 142.84 143.04 3.1K
11:12 142.71 142.71 142.71 142.71 1.9K
11:13 142.71 142.73 142.51 142.70 1.6K
11:14 142.71 142.71 142.48 142.48 3.3K
11:15 142.68 142.68 142.35 142.38 1.2K
11:16 142.67 142.67 142.34 142.53 6.7K
11:17 142.39 142.39 142.29 142.29 3.4K
11:18 142.19 142.37 142.19 142.37 1.3K
11:19 142.08 142.32 142.08 142.32 11.5K
11:20 142.33 142.46 142.33 142.46 5.4K
11:21 142.64 142.64 142.48 142.50 1.0K
11:22 142.50 142.50 141.82 141.82 8.1K
11:23 141.78 142.08 141.78 141.94 3.4K
11:24 141.95 142.29 141.95 142.12 4.0K
11:25 142.12 142.23 142.12 142.23 1.8K
11:26 142.24 142.24 142.15 142.15 1.5K
11:27 142.14 142.37 142.14 142.23 1.1K
11:28 142.23 142.35 142.15 142.35 4.9K
11:29 142.35 142.35 142.22 142.22 4.0K
11:30 142.04 142.16 142.04 142.15 4.2K
11:31 142.15 142.16 141.97 141.97 5.6K
11:32 141.90 142.06 141.90 141.91 1.3K
11:33 142.03 142.20 141.94 142.11 25.8K
11:34 142.01 142.01 141.92 141.95 2.9K
11:35 142.01 142.01 141.98 141.98 3.8K
11:36 142.09 142.09 141.98 141.98 1.5K
11:37 142.01 142.09 141.93 141.93 2.5K
11:38 141.93 141.96 141.90 141.96 7.0K
11:39 142.09 142.12 142.09 142.12 3.3K
11:40 142.11 142.11 142.11 142.10 0.2K
11:41 142.09 142.09 142.04 142.04 2.7K
11:42 141.86 142.03 141.78 141.85 9.5K
11:43 141.86 141.86 141.82 141.82 1.8K
11:44 141.79 141.79 141.75 141.78 1.5K
11:45 141.80 141.80 141.60 141.60 3.1K
11:46 141.51 141.51 141.42 141.45 3.7K
11:47 141.42 141.50 141.42 141.50 0.8K
11:48 141.34 141.34 141.34 141.34 0.6K
11:49 141.11 141.11 141.02 141.01 5.7K
11:50 141.15 141.16 141.15 141.16 5.3K
11:51 141.08 141.08 141.08 141.08 0.2K
11:52 141.52 141.53 141.44 141.53 13.8K
11:53 141.64 141.91 141.64 141.91 25.5K
11:54 141.88 141.95 141.88 141.95 1.0K
11:55 141.96 141.96 141.94 141.96 2.3K
11:56 141.96 141.96 141.96 141.96 0.5K
11:57 141.96 142.10 141.96 141.98 4.3K
11:58 141.96 141.96 141.80 141.79 2.7K
11:59 141.76 141.76 141.76 141.76 0.7K
12:00 141.77 141.77 141.69 141.68 1.9K
12:01 141.66 141.66 141.66 141.66 1.4K
12:03 141.62 141.62 141.62 141.62 0.9K
12:04 141.64 141.64 141.64 141.64 0.5K
12:05 141.60 141.60 141.49 141.49 3.1K
12:06 141.41 141.49 141.39 141.45 4.8K
12:07 141.45 141.45 141.38 141.38 0.4K
12:08 141.45 141.50 141.45 141.45 2.8K
12:09 141.30 141.30 141.16 141.24 10.5K
12:10 141.25 141.25 141.25 141.25 2.6K
12:11 141.09 141.09 141.06 141.06 1.2K
12:12 141.06 141.06 140.96 141.03 2.1K
12:13 140.90 140.96 140.90 140.96 4.6K
12:14 140.87 140.87 140.87 140.87 0.6K
12:15 140.92 140.99 140.92 140.99 4.1K
12:16 140.99 141.07 140.92 140.94 8.7K
12:17 140.94 140.95 140.86 140.95 0.7K
12:18 140.93 141.05 140.93 141.04 5.9K
12:19 141.11 141.33 141.06 141.06 12.8K
12:20 140.97 140.97 140.97 140.97 0.6K
12:21 140.89 140.89 140.80 140.80 1.6K
12:22 140.78 140.78 140.66 140.72 4.6K
12:23 140.71 140.74 140.66 140.74 1.2K
12:24 140.74 140.74 140.74 140.74 1.3K
12:25 140.73 141.23 140.73 141.23 27.8K
12:26 141.18 141.32 141.18 141.27 15.9K
12:27 141.38 141.71 141.38 141.71 5.5K
12:28 141.72 141.72 141.62 141.62 2.2K
12:29 141.73 141.81 141.73 141.81 12.8K
12:30 141.83 141.83 141.76 141.76 0.5K
12:31 141.91 141.91 141.91 141.91 1.3K
12:32 141.82 142.26 141.81 142.25 9.8K
12:33 142.34 142.56 142.34 142.56 2.3K
12:34 142.35 142.47 142.29 142.29 3.3K
12:35 142.38 142.47 142.38 142.47 0.9K
12:36 142.52 142.52 142.31 142.31 2.7K
12:38 142.62 142.62 142.55 142.54 3.4K
12:39 142.59 142.59 142.47 142.47 0.6K
12:40 142.47 142.47 142.30 142.42 3.8K
12:41 142.62 142.72 142.62 142.72 4.8K
12:42 142.59 142.59 142.59 142.59 1.8K
12:44 142.57 142.57 142.57 142.57 1.4K
12:45 142.58 142.58 142.58 142.58 0.9K
12:46 142.58 142.74 142.57 142.74 5.1K
12:47 142.84 143.00 142.84 143.00 3.0K
12:48 143.13 143.44 143.13 143.44 7.7K
12:49 143.45 143.45 143.45 143.45 3.8K
12:50 143.54 143.56 143.54 143.56 4.4K
12:51 143.52 143.52 143.05 143.05 6.6K
12:52 143.02 143.02 142.71 142.71 2.7K
12:53 142.69 142.69 142.69 142.69 0.9K
12:54 142.68 142.68 142.66 142.66 1.1K
12:55 142.87 142.98 142.87 142.98 3.5K
12:56 142.76 142.88 142.74 142.81 1.4K
12:57 142.70 142.85 142.66 142.85 2.1K
12:58 142.77 142.84 142.69 142.69 5.7K
12:59 142.67 142.76 142.54 142.54 2.7K
13:00 142.38 142.38 142.37 142.38 1.0K
13:01 142.70 142.76 142.70 142.76 4.1K
13:02 142.86 142.86 142.80 142.80 3.4K
13:03 142.79 142.92 142.79 142.88 3.9K
13:04 142.87 142.87 142.87 142.87 1.0K
13:05 142.87 142.87 142.79 142.81 1.7K
13:06 142.80 142.89 142.79 142.89 1.7K
13:07 142.85 142.87 142.72 142.72 2.2K
13:08 142.72 142.79 142.72 142.72 0.8K
13:09 142.95 143.01 142.95 143.01 2.8K
13:10 142.99 142.99 142.98 142.98 1.3K
13:11 142.91 142.91 142.81 142.81 3.7K
13:12 142.80 142.80 142.80 142.79 0.9K
13:13 142.77 142.77 142.77 142.76 0.5K
13:14 142.77 142.77 142.77 142.76 0.4K
13:15 142.76 143.09 142.76 143.07 4.1K
13:16 143.07 143.07 143.07 143.07 1.3K
13:17 143.12 143.12 143.08 143.07 0.4K
13:18 143.09 143.09 143.09 143.09 2.2K
13:20 142.92 142.92 142.92 142.92 0.7K
13:21 143.00 143.00 143.00 143.00 1.4K
13:23 143.06 143.06 143.01 143.01 3.0K
13:24 143.03 143.03 143.03 143.03 0.8K
13:25 143.03 143.03 143.03 143.03 0.4K
13:26 143.10 143.10 143.10 143.10 3.0K
13:27 143.08 143.16 143.08 143.16 4.9K
13:29 143.16 143.16 143.10 143.10 3.6K
13:30 143.11 143.11 143.11 143.10 0.5K
13:31 143.11 143.11 143.11 143.11 0.8K
13:32 143.12 143.19 143.12 143.19 2.0K
13:33 143.33 143.41 143.33 143.41 3.3K
13:34 143.36 143.38 143.36 143.38 1.2K
13:35 143.38 143.38 143.38 143.38 0.4K
13:36 143.38 143.67 143.38 143.67 15.1K
13:38 143.75 143.75 143.75 143.75 0.3K
13:39 143.76 143.76 143.76 143.76 1.2K
13:41 143.74 143.76 143.73 143.76 2.8K
13:42 143.85 143.85 143.84 143.84 2.3K
13:43 143.87 143.99 143.87 143.88 2.1K
13:44 143.99 144.09 143.99 144.09 0.8K
13:45 143.99 143.99 143.99 143.99 1.1K
13:46 143.99 143.99 143.58 143.58 10.0K
13:47 143.58 143.70 143.58 143.70 1.9K
13:48 143.83 143.90 143.83 143.90 1.8K
13:49 143.93 144.03 143.93 144.03 2.1K
13:50 144.06 144.07 144.06 144.07 2.5K
13:51 144.09 144.13 144.09 144.13 0.7K
13:52 144.13 144.13 144.07 144.10 1.8K
13:53 144.11 144.11 144.11 144.10 0.4K
13:54 144.11 144.14 144.09 144.13 2.3K
13:55 144.13 144.13 144.13 144.13 0.4K
13:56 144.15 144.18 144.13 144.15 2.1K
13:58 144.28 144.30 144.21 144.30 1.0K
13:59 144.27 144.32 144.27 144.32 1.8K
14:00 144.46 144.46 144.40 144.40 3.0K
14:01 144.46 144.46 144.33 144.33 3.8K
14:02 144.08 144.23 144.07 144.22 3.2K
14:03 144.37 144.37 144.36 144.35 4.0K
14:04 144.13 144.23 144.13 144.23 3.4K
14:05 144.23 144.23 144.23 144.23 0.5K
14:06 144.29 144.29 144.23 144.23 1.6K
14:07 144.23 144.32 144.23 144.27 1.7K
14:08 144.28 144.28 144.27 144.27 3.2K
14:09 144.42 144.42 144.42 144.42 2.1K
14:10 144.50 144.50 144.34 144.34 2.2K
14:11 144.34 144.34 144.34 144.34 0.2K
14:12 144.35 144.35 144.35 144.35 0.3K
14:13 144.34 144.41 144.34 144.34 1.0K
14:14 144.34 144.35 143.84 143.92 16.0K
14:15 143.75 143.76 143.46 143.46 4.0K
14:16 143.47 143.47 143.26 143.26 2.6K
14:17 143.25 143.29 143.16 143.16 2.5K
14:18 143.12 143.26 143.04 143.13 3.2K
14:19 143.13 143.13 143.04 143.04 1.6K
14:20 143.04 143.04 143.04 143.04 1.7K
14:21 142.83 143.17 142.83 143.04 4.8K
14:22 143.17 143.23 143.17 143.23 1.2K
14:23 143.16 143.16 143.16 143.16 1.8K
14:24 143.21 143.27 143.04 143.04 3.7K
14:25 143.08 143.19 143.08 143.19 4.4K
14:26 143.17 143.17 143.07 143.08 1.6K
14:27 143.17 143.24 143.17 143.24 0.6K
14:28 143.27 143.27 143.26 143.26 4.1K
14:30 143.10 143.27 143.10 143.27 3.5K
14:31 143.28 143.28 143.20 143.20 4.4K
14:32 143.19 143.19 143.08 143.18 1.5K
14:33 143.18 143.30 143.18 143.24 2.3K
14:34 143.24 143.24 143.08 143.17 4.7K
14:35 143.24 143.24 143.19 143.19 4.5K
14:36 143.28 143.52 143.22 143.52 4.0K
14:37 143.43 143.46 143.43 143.46 1.3K
14:38 143.46 143.52 143.46 143.52 1.9K
14:39 143.51 143.51 143.40 143.43 3.9K
14:40 143.43 143.48 143.37 143.43 1.5K
14:41 143.43 143.52 143.43 143.52 2.2K
14:42 143.49 143.50 143.46 143.46 2.8K
14:43 143.52 143.83 143.49 143.82 7.6K
14:44 143.73 143.77 143.73 143.73 0.9K
14:45 143.72 143.72 143.72 143.72 0.5K
14:46 143.72 143.82 143.62 143.69 4.6K
14:47 143.73 143.84 143.73 143.84 2.9K
14:48 143.87 143.87 143.76 143.84 2.8K
14:49 143.80 143.85 143.80 143.85 1.6K
14:50 143.89 143.93 143.84 143.84 2.4K
14:51 143.83 143.84 143.83 143.84 1.4K
14:52 143.85 143.85 143.81 143.81 0.7K
14:53 143.84 143.91 143.79 143.86 2.9K
14:54 143.93 143.97 143.93 143.97 1.4K
14:55 144.08 144.08 143.89 143.98 3.0K
14:56 143.96 144.05 143.96 144.05 3.1K
14:57 143.98 144.04 143.98 144.04 2.9K
14:58 144.06 144.21 144.06 144.21 2.0K
14:59 144.19 144.20 144.19 144.19 1.8K
15:00 144.20 144.20 144.09 144.11 3.9K
15:01 144.18 144.18 144.18 144.18 2.0K
15:02 144.03 144.09 144.03 144.09 0.7K
15:03 144.06 144.15 144.06 144.15 3.4K
15:04 144.09 144.27 144.09 144.19 2.9K
15:05 144.10 144.14 144.09 144.09 4.1K
15:06 144.01 144.03 143.93 144.00 2.0K
15:07 144.00 144.06 144.00 144.00 0.9K
15:08 143.92 143.92 143.77 143.86 3.8K
15:09 143.81 143.87 143.81 143.87 1.8K
15:10 143.80 143.89 143.80 143.89 1.5K
15:11 143.80 143.89 143.80 143.89 4.8K
15:12 143.83 143.83 143.83 143.82 0.6K
15:13 143.91 143.91 143.83 143.90 1.3K
15:14 143.82 143.82 143.65 143.71 3.9K
15:15 143.67 143.71 143.67 143.70 1.8K
15:16 143.70 143.76 143.70 143.76 1.2K
15:17 143.66 143.75 143.66 143.75 0.9K
15:18 143.63 143.63 143.62 143.63 4.2K
15:19 143.64 143.64 143.41 143.41 5.9K
15:20 143.36 143.46 143.26 143.46 6.8K
15:21 143.42 143.42 143.31 143.37 4.3K
15:22 143.28 143.28 143.17 143.23 4.3K
15:23 143.25 143.34 143.25 143.31 4.6K
15:24 143.39 143.41 143.36 143.36 4.9K
15:25 143.35 143.35 143.27 143.29 5.5K
15:26 143.30 143.32 143.27 143.32 3.1K
15:27 143.33 143.35 143.33 143.34 2.9K
15:28 143.34 143.46 143.34 143.46 3.8K
15:29 143.56 143.67 143.49 143.63 11.8K
15:30 143.60 143.60 143.46 143.48 3.7K
15:31 143.49 143.49 143.38 143.38 4.1K
15:32 143.32 143.32 143.31 143.31 2.5K
15:33 143.31 143.31 143.16 143.23 2.8K
15:34 143.16 143.23 143.10 143.15 4.7K
15:35 143.15 143.15 143.03 143.03 6.6K
15:36 142.90 142.90 142.68 142.76 5.6K
15:37 142.77 142.90 142.71 142.90 9.6K
15:38 142.90 142.96 142.89 142.92 3.1K
15:39 142.92 142.93 142.89 142.89 2.7K
15:40 142.88 142.88 142.84 142.84 8.6K
15:41 142.87 142.93 142.87 142.93 4.6K
15:42 143.02 143.05 142.97 143.05 4.2K
15:43 143.12 143.17 143.10 143.10 4.3K
15:44 143.14 143.23 143.14 143.23 2.6K
15:45 143.23 143.31 143.21 143.31 11.8K
15:46 143.30 143.43 143.30 143.43 5.7K
15:47 143.44 143.57 143.44 143.47 3.9K
15:48 143.47 143.49 143.39 143.45 6.1K
15:49 143.44 143.44 143.34 143.35 8.2K
15:50 143.36 143.80 143.36 143.70 13.1K
15:51 143.74 143.76 143.56 143.57 8.7K
15:52 143.54 143.54 143.40 143.47 8.3K
15:53 143.46 143.61 143.46 143.61 14.7K
15:54 143.58 143.63 143.46 143.62 14.7K
15:55 143.36 143.36 143.13 143.13 28.1K
15:56 143.03 143.03 142.85 142.92 33.4K
15:57 142.88 143.03 142.88 143.02 23.7K
15:58 143.08 143.21 143.08 143.15 34.3K
15:59 143.17 143.17 142.89 142.96 200.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available